Earthstahl & Alloys Limited (BOM:543765)
India · Delayed Price · Currency is INR 20.10
-1.00 (-4.74%)
At close: Jan 8, 2026
Earthstahl & Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.00 | 20.09 | 20.00 | 20.05 | 20.05 | -0.25% | 6,000 |
| Jan 8, 2026 | 20.10 | 20.10 | 18.00 | 20.10 | 20.10 | -4.74% | 63,000 |
| Jan 5, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.09% | 3,000 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | 4.51% | 12,000 |
| Dec 23, 2025 | 21.00 | 21.10 | 21.00 | 21.05 | 21.05 | 5.25% | 9,000 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,000 |
| Dec 16, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -5.21% | 6,000 |
| Dec 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.09% | 3,000 |
| Dec 5, 2025 | 20.00 | 23.10 | 20.00 | 22.00 | 22.00 | 14.29% | 18,000 |
| Dec 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -4.23% | 3,000 |
| Dec 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% | 3,000 |
| Nov 27, 2025 | 20.71 | 20.71 | 16.84 | 20.25 | 20.25 | -3.80% | 45,000 |
| Nov 25, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | -1.45% | 12,000 |
| Nov 24, 2025 | 22.00 | 22.00 | 21.36 | 21.36 | 21.36 | -9.07% | 6,000 |
| Nov 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 3.03% | 3,000 |
| Nov 18, 2025 | 21.53 | 22.90 | 21.53 | 22.80 | 22.80 | 5.90% | 18,000 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.10 | 21.53 | 21.53 | -13.01% | 21,000 |
| Nov 12, 2025 | 25.00 | 27.00 | 24.75 | 24.75 | 24.75 | 3.34% | 12,000 |
| Nov 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 4.13% | 3,000 |
| Nov 6, 2025 | 21.60 | 23.04 | 21.60 | 23.00 | 23.00 | -6.12% | 9,000 |
| Nov 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,000 |
| Nov 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 6.52% | 3,000 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 6,000 |
| Oct 28, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 6,000 |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.25% | 3,000 |
| Oct 21, 2025 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 4.95% | 6,000 |
| Oct 20, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -4.26% | 3,000 |
| Oct 16, 2025 | 21.75 | 23.00 | 21.75 | 23.00 | 23.00 | 5.75% | 9,000 |
| Oct 15, 2025 | 23.00 | 23.00 | 21.75 | 21.75 | 21.75 | -9.38% | 6,000 |
| Oct 14, 2025 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | -5.88% | 15,000 |
| Oct 10, 2025 | 22.85 | 25.50 | 22.81 | 25.50 | 25.50 | -8.93% | 12,000 |
| Oct 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.48% | 3,000 |
| Oct 8, 2025 | 29.75 | 31.99 | 29.01 | 29.01 | 29.01 | -2.49% | 9,000 |
| Oct 7, 2025 | 26.40 | 29.75 | 26.40 | 29.75 | 29.75 | 18.06% | 21,000 |
| Oct 6, 2025 | 22.00 | 25.20 | 22.00 | 25.20 | 25.20 | 20.00% | 30,000 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 6,000 |
| Oct 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.99% | 3,000 |
| Sep 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.33% | 3,000 |
| Sep 29, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | -2.17% | 6,000 |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.02% | 3,000 |
| Sep 19, 2025 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 1.86% | 6,000 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.81% | 6,000 |
| Sep 15, 2025 | 20.31 | 20.71 | 20.31 | 20.71 | 20.71 | -0.96% | 6,000 |
| Sep 10, 2025 | 21.91 | 22.80 | 20.91 | 20.91 | 20.91 | -5.43% | 39,000 |
| Sep 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | 3,000 |
| Sep 8, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.78% | 3,000 |
| Sep 3, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | 3,000 |
| Sep 2, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.13% | 6,000 |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 6,000 |
| Aug 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | 6,000 |